Options Chain for VALE S A SPONSORED ADS (VALE) - $11.62 as of 10/28/2025 9:05:41 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 7.05 | 7.30 | 7.18 | 7.12 | % | 1.60 | 1 | 0 | 7.43 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 5.00 | 5.75 | 7.30 | 6.53 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 5.50 | 5.35 | 6.85 | 6.10 | % | 1.11 | 0 | 0 | 9.64 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 6.00 | 4.90 | 6.30 | 5.60 | 4.90 | 0.00 | 0.00% | 0.93 | 0 | 14 | 8.50 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 10/28/2025 3:59:58 PM EST |
| 6.50 | 3.90 | 6.45 | 5.18 | % | 0.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 7.00 | 3.90 | 5.40 | 4.65 | % | 0.66 | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 7.50 | 2.92 | 5.00 | 3.96 | 4.00 | % | 0.53 | 1 | 0 | 7.12 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 8.00 | 2.50 | 4.60 | 3.55 | 3.61 | % | 0.44 | 1 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 8.50 | 1.90 | 4.30 | 3.10 | % | 0.36 | 0 | 0 | 6.79 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 9.00 | 1.40 | 3.90 | 2.65 | 2.17 | 0.00 | 0.00% | 0.29 | 0 | 5 | 6.42 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 10/28/2025 3:59:58 PM EST |
| 9.50 | 0.90 | 3.55 | 2.23 | 1.19 | 0.00 | 0.00% | 0.23 | 0 | 5 | 6.18 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/28/2025 3:59:58 PM EST |
| 10.00 | 1.14 | 3.30 | 2.22 | 1.56 | 0.00 | 0.00% | 0.22 | 0 | 123 | 6.20 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:58 PM EST |
| 10.50 | 1.12 | 1.17 | 1.15 | 1.17 | +0.17 | +17.00% | 0.11 | 176 | 327 | 0.83 | 0.99 | 0.04 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 11.00 | 0.63 | 0.66 | 0.65 | 0.66 | +0.17 | +34.70% | 0.06 | 2,617 | 3,065 | 0.58 | 0.92 | 0.31 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 11.50 | 0.22 | 0.25 | 0.24 | 0.22 | +0.07 | +46.67% | 0.02 | 9,173 | 1,780 | 0.37 | 0.63 | 0.88 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 12.00 | 0.06 | 0.07 | 0.07 | 0.07 | +0.04 | +133.34% | 0.01 | 25,965 | 1,983 | 0.46 | 0.21 | 0.67 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 12.50 | 0.01 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 0.00 | 1,330 | 289 | 0.55 | 0.03 | 0.14 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 13.00 | 0.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 0.00 | 5 | 25 | 0.77 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 13.50 | 0.00 | 0.06 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 3 | 9 | 1.23 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 14.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 10/28/2025 3:59:58 PM EST |
| 14.50 | 0.00 | 0.24 | 0.12 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 15.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.33 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 15.50 | 0.00 | 0.29 | 0.15 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.06 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 16.00 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 16.50 | 0.00 | 0.49 | 0.25 | % | 0.02 | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.43 | 0.22 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 4.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 17.50 | 0.00 | 0.33 | 0.17 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 18.00 | 0.00 | 0.01 | 0.01 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.50 | 0.00 | 0.28 | 0.14 | 0.02 | -0.13 | -86.67% | 0.03 | 1 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.01 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 5.50 | 0.00 | 0.20 | 0.10 | 0.07 | % | 0.02 | 4 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 6.00 | 0.00 | 0.21 | 0.11 | 0.07 | % | 0.02 | 1 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 6.50 | 0.00 | 0.21 | 0.11 | 0.23 | +0.07 | +43.75% | 0.02 | 1 | 1 | 5.20 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 7.00 | 0.00 | 0.21 | 0.11 | 0.18 | -0.13 | -41.94% | 0.02 | 1 | 1 | 4.67 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 7.50 | 0.00 | 0.21 | 0.11 | 0.35 | % | 0.01 | 1 | 0 | 4.16 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 41 | 2.56 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 8.50 | 0.00 | 0.42 | 0.21 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 1 | 4.15 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 9.00 | 0.00 | 0.42 | 0.21 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 9.50 | 0.00 | 0.23 | 0.12 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 89 | 1.24 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 10.50 | 0.00 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 1,532 | 0.74 | -0.01 | 0.04 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 11.00 | 0.01 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 0.00 | 83 | 172 | 0.46 | -0.08 | 0.31 | -0.01 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 11.50 | 0.09 | 0.10 | 0.10 | 0.09 | -0.10 | -52.64% | 0.01 | 83 | 338 | 0.37 | -0.37 | 0.88 | -0.03 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 12.00 | 0.43 | 0.45 | 0.44 | 0.44 | -0.07 | -13.73% | 0.04 | 3 | 25 | 0.49 | -0.79 | 0.67 | -0.02 | 10/28/2025 | 10/28/2025 3:59:58 PM EST |
| 12.50 | 0.85 | 0.91 | 0.88 | 0.82 | % | 0.07 | 1 | 0 | 0.69 | -0.97 | 0.14 | 0.00 | 10/28/2025 | 10/28/2025 3:59:58 PM EST | |
| 13.00 | 1.13 | 3.20 | 2.17 | % | 0.17 | 0 | 0 | 5.58 | -1.00 | 0.01 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 13.50 | 0.75 | 3.45 | 2.10 | 2.64 | 0.00 | 0.00% | 0.16 | 0 | 0 | 5.35 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/28/2025 3:59:58 PM EST |
| 14.00 | 1.25 | 3.95 | 2.60 | % | 0.19 | 0 | 0 | 5.68 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 14.50 | 1.75 | 4.15 | 2.95 | 3.50 | 0.00 | 0.00% | 0.20 | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 9/18/2025 | 10/28/2025 3:59:58 PM EST |
| 15.00 | 2.23 | 4.65 | 3.44 | % | 0.23 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 15.50 | 2.73 | 5.15 | 3.94 | 4.43 | 0.00 | 0.00% | 0.25 | 0 | 0 | 5.82 | -1.00 | 0.00 | 0.00 | 9/22/2025 | 10/28/2025 3:59:58 PM EST |
| 16.00 | 3.90 | 5.60 | 4.75 | 4.82 | 0.00 | 0.00% | 0.30 | 0 | 0 | 5.95 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/28/2025 3:59:58 PM EST |
| 16.50 | 3.70 | 6.95 | 5.33 | % | 0.32 | 0 | 0 | 8.26 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 17.00 | 4.90 | 6.10 | 5.50 | % | 0.32 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 10/28/2025 3:59:58 PM EST | |||
| 17.50 | 4.75 | 7.15 | 5.95 | 5.79 | 0.00 | 0.00% | 0.34 | 0 | 0 | 6.76 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |
| 18.00 | 5.75 | 7.65 | 6.70 | 6.19 | 0.00 | 0.00% | 0.37 | 0 | 1 | 6.97 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/28/2025 3:59:58 PM EST |